Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ontrak, Inc. - Common Stock (NQ:OTRK)

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2025 1.560 1.580 1.515 1.570 6,970 +0.04(+2.61%)
May 07, 2025 1.520 1.580 1.500 1.530 4,920 +0.02(+1.32%)
May 06, 2025 1.550 1.589 1.460 1.510 8,622 -0.04(-2.58%)
May 05, 2025 1.520 1.590 1.500 1.550 11,274 +0.06(+4.03%)
May 02, 2025 1.490 1.500 1.410 1.490 25,952 +0.05(+3.47%)
May 01, 2025 1.450 1.470 1.410 1.440 16,303 -0.01(-0.69%)
Apr 30, 2025 1.510 1.520 1.420 1.450 13,799 -0.06(-3.97%)
Apr 29, 2025 1.490 1.530 1.431 1.510 14,197 +0.02(+1.34%)
Apr 28, 2025 1.460 1.518 1.460 1.490 12,604 +0.01(+0.68%)
Apr 25, 2025 1.480 1.535 1.400 1.480 15,108 +0.01(+1.02%)
Apr 24, 2025 1.520 1.650 1.440 1.465 64,887 -0.07(-4.87%)
Apr 23, 2025 1.510 1.560 1.445 1.540 21,331 +0.11(+7.69%)
Apr 22, 2025 1.460 1.460 1.410 1.430 4,686 -0.01(-0.69%)
Apr 21, 2025 1.430 1.480 1.370 1.440 12,845 +0.03(+2.13%)
Apr 17, 2025 1.420 1.470 1.380 1.410 12,955 -0.02(-1.40%)
Apr 16, 2025 1.520 1.640 1.354 1.430 25,846 -0.07(-4.67%)
Apr 15, 2025 1.780 1.780 1.450 1.500 47,778 -0.16(-9.64%)
Apr 14, 2025 1.590 1.680 1.589 1.660 34,964 +0.09(+5.77%)
Apr 11, 2025 1.570 1.570 1.510 1.569 14,476 +0.06(+3.94%)
Apr 10, 2025 1.570 1.580 1.510 1.510 9,777 +0.00(+0.20%)
Apr 09, 2025 1.540 1.570 1.481 1.507 8,147 -0.03(-2.14%)
Apr 08, 2025 1.530 1.560 1.450 1.540 13,839 +0.10(+6.77%)
Apr 07, 2025 1.470 1.521 1.380 1.442 21,282 +0.02(+1.57%)
Apr 04, 2025 1.390 1.480 1.390 1.420 26,294 +0.01(+1.07%)
Apr 03, 2025 1.480 1.480 1.360 1.405 10,964 -0.06(-4.42%)
Apr 02, 2025 1.460 1.506 1.460 1.470 4,148 +0.00(+0.34%)
Apr 01, 2025 1.450 1.560 1.450 1.465 33,467 +0.02(+1.03%)
Mar 31, 2025 1.510 1.516 1.450 1.450 16,586 -0.03(-2.03%)
Mar 28, 2025 1.530 1.550 1.480 1.480 11,638 -0.05(-3.27%)
Mar 27, 2025 1.620 1.640 1.520 1.530 11,954 -0.13(-7.83%)
Mar 26, 2025 1.690 1.690 1.587 1.660 2,981 -0.02(-1.19%)
Mar 25, 2025 1.730 1.730 1.575 1.680 8,819 -0.02(-1.18%)
Mar 24, 2025 1.610 1.700 1.610 1.700 25,201 +0.15(+9.68%)
Mar 21, 2025 1.430 1.550 1.430 1.550 15,344 +0.04(+2.31%)
Mar 20, 2025 1.430 1.540 1.430 1.515 5,419 +0.04(+3.06%)
Mar 19, 2025 1.500 1.500 1.456 1.470 7,239 +0.02(+1.55%)
Mar 18, 2025 1.470 1.500 1.430 1.448 5,791 -0.02(-1.52%)
Mar 17, 2025 1.450 1.500 1.430 1.470 13,505 +0.03(+2.08%)
Mar 14, 2025 1.450 1.490 1.400 1.440 6,290 +0.04(+3.23%)
Mar 13, 2025 1.450 1.450 1.395 1.395 6,695 -0.05(-3.79%)
Mar 12, 2025 1.420 1.523 1.389 1.450 2,997 +0.02(+1.40%)
Mar 11, 2025 1.430 1.454 1.416 1.430 7,336 +0.02(+1.42%)
Mar 10, 2025 1.460 1.485 1.410 1.410 9,304 -0.08(-5.37%)
Mar 07, 2025 1.430 1.490 1.390 1.490 8,788 +0.06(+4.20%)
Mar 06, 2025 1.410 1.500 1.380 1.430 8,446 +0.03(+2.14%)
Mar 05, 2025 1.310 1.440 1.310 1.400 14,481 +0.09(+6.87%)
Mar 04, 2025 1.400 1.400 1.270 1.310 32,378 -0.12(-8.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.